Sign In
|
Register
|
About Burlingame
|
Contact Us
Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast
|
Traffic
Burlingame News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Burlingame Gas Prices
Ski And Snow Reports
Financial Markets
American
Bagels
Bakery
Barbecue
Brew Pubs
Chinese
Coffee Houses
Continental
Deli
Fast Food
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Resort Restaurants
Sandwiches
Seafood
Steaks, Chops
Sushi
Thai
Wine
Bars and Lounges
Night Clubs
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Hot Air Ballooning
Ice Rinks
Indoor Climbing
Indoor Kart Racing
Jeep & Hummer Tours
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Target Shooting
Theatre
Ticket Sales
Tours
Train Rides
Zoos
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Event & Sport Tickets
Fashion by Runway Magazine
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Lake and Water Sports
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Continental
Cuban
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Fondue
French
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
International
Italian
Japanese
Jewish
Korean
Latin American
Lebanese
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Soul Food
Southwestern
Spanish
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Rental Service Stores
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Tire Dealers
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Professional Sports Teams
Race Tracks
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Burlingame
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hain Celestial Group
(NQ:
HAIN
)
7.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
8.575
8.685
8.550
8.645
454,800
+0.04(+0.52%)
Apr 29, 2003
8.535
8.625
8.500
8.600
140,000
+0.00(+0.00%)
Apr 28, 2003
8.335
8.625
8.335
8.600
219,600
+0.25(+2.99%)
Apr 25, 2003
8.535
8.565
8.350
8.351
222,400
-0.17(-2.05%)
Apr 24, 2003
8.500
8.575
8.350
8.525
282,600
+0.02(+0.24%)
Apr 23, 2003
8.530
8.575
8.330
8.505
394,400
-0.06(-0.70%)
Apr 22, 2003
8.525
8.700
8.500
8.565
670,600
+0.01(+0.18%)
Apr 21, 2003
8.700
8.700
8.505
8.550
622,200
-0.13(-1.50%)
Apr 17, 2003
8.425
8.705
8.350
8.680
625,800
+0.27(+3.15%)
Apr 16, 2003
8.575
8.585
8.360
8.415
292,600
-0.09(-1.06%)
Apr 15, 2003
8.320
8.550
8.250
8.505
718,200
+0.19(+2.29%)
Apr 14, 2003
8.175
8.335
8.130
8.315
628,600
+0.18(+2.28%)
Apr 11, 2003
7.835
8.275
7.800
8.130
838,200
+0.29(+3.70%)
Apr 10, 2003
7.740
7.945
7.710
7.840
513,600
+0.12(+1.62%)
Apr 09, 2003
7.655
7.725
7.565
7.715
307,800
+0.01(+0.19%)
Apr 08, 2003
7.870
7.875
7.580
7.700
206,400
-0.12(-1.53%)
Apr 07, 2003
7.800
7.880
7.745
7.820
138,400
+0.14(+1.88%)
Apr 04, 2003
7.575
7.725
7.515
7.676
304,400
+0.05(+0.66%)
Apr 03, 2003
7.740
7.745
7.565
7.625
133,200
-0.10(-1.35%)
Apr 02, 2003
7.575
7.730
7.550
7.729
396,400
+0.16(+2.11%)
Apr 01, 2003
7.625
7.745
7.550
7.570
354,200
+0.02(+0.20%)
Mar 31, 2003
7.625
7.745
7.555
7.555
379,138
-0.11(-1.44%)
Mar 28, 2003
7.725
7.735
7.625
7.665
267,670
-0.04(-0.52%)
Mar 27, 2003
7.635
7.750
7.625
7.705
172,802
+0.01(+0.13%)
Mar 26, 2003
7.815
7.875
7.625
7.695
184,766
-0.06(-0.84%)
Mar 25, 2003
7.625
7.810
7.625
7.760
325,562
+0.13(+1.77%)
Mar 24, 2003
7.810
7.860
7.625
7.625
157,398
-0.22(-2.87%)
Mar 21, 2003
7.735
7.850
7.630
7.850
700,324
+0.17(+2.15%)
Mar 20, 2003
7.595
7.699
7.470
7.685
292,626
+0.08(+1.05%)
Mar 19, 2003
7.500
7.649
7.460
7.605
267,038
+0.15(+1.94%)
Mar 18, 2003
7.485
7.550
7.385
7.460
200,978
-0.06(-0.80%)
Mar 17, 2003
7.030
7.535
7.020
7.520
264,318
+0.38(+5.33%)
Mar 14, 2003
7.190
7.285
7.065
7.139
566,692
-0.05(-0.63%)
Mar 13, 2003
6.860
7.315
6.785
7.185
489,000
+0.38(+5.58%)
Mar 12, 2003
6.800
6.935
6.710
6.805
199,694
-0.06(-0.80%)
Mar 11, 2003
6.735
6.985
6.725
6.860
374,400
+0.14(+2.08%)
Mar 10, 2003
6.925
6.925
6.625
6.720
229,600
-0.18(-2.61%)
Mar 07, 2003
6.845
6.965
6.760
6.900
146,400
+0.01(+0.07%)
Mar 06, 2003
7.100
7.105
6.820
6.895
286,800
-0.15(-2.06%)
Mar 05, 2003
7.010
7.085
6.885
7.040
299,200
-0.01(-0.14%)
Mar 04, 2003
7.220
7.220
6.995
7.050
418,400
-0.15(-2.08%)
Mar 03, 2003
7.295
7.350
7.125
7.200
156,000
-0.01(-0.14%)
Feb 28, 2003
7.395
7.420
7.205
7.210
254,400
-0.12(-1.57%)
Feb 27, 2003
7.265
7.370
7.195
7.325
257,000
+0.12(+1.74%)
Feb 26, 2003
7.240
7.280
7.105
7.200
198,000
-0.04(-0.55%)
Feb 25, 2003
7.275
7.275
7.000
7.240
630,800
-0.04(-0.48%)
Feb 24, 2003
7.465
7.465
7.225
7.275
728,000
-0.25(-3.39%)
Feb 21, 2003
7.600
7.650
7.460
7.530
276,400
-0.05(-0.66%)
Feb 20, 2003
7.780
7.780
7.540
7.580
479,800
-0.12(-1.49%)
Feb 19, 2003
7.755
7.825
7.695
7.695
367,600
-0.06(-0.84%)
Feb 18, 2003
7.670
7.865
7.660
7.760
296,400
+0.06(+0.77%)
Feb 14, 2003
7.635
8.030
7.575
7.700
566,400
+0.13(+1.66%)
Feb 13, 2003
7.600
7.615
7.500
7.575
289,600
-0.04(-0.46%)
Feb 12, 2003
7.675
7.840
7.580
7.610
460,600
+0.12(+1.67%)
Feb 11, 2003
7.635
7.695
7.460
7.485
474,000
-0.14(-1.90%)
Feb 10, 2003
7.800
7.835
7.605
7.630
803,400
-0.28(-3.54%)
Feb 07, 2003
7.475
7.995
7.450
7.910
1,492,800
+0.44(+5.89%)
Feb 06, 2003
7.450
7.500
7.375
7.470
958,800
-0.09(-1.25%)
Feb 05, 2003
6.995
7.570
6.850
7.564
2,689,800
+1.37(+22.21%)
Feb 04, 2003
5.905
6.195
5.875
6.190
2,725,200
+0.27(+4.56%)
Feb 03, 2003
5.900
6.050
5.800
5.920
675,800
-0.01(-0.25%)
Jan 31, 2003
6.220
6.450
5.900
5.935
1,637,800
-0.28(-4.51%)
Jan 30, 2003
6.220
6.375
6.180
6.215
757,148
+0.00(+0.08%)
Jan 29, 2003
6.350
6.425
6.210
6.210
516,800
-0.16(-2.44%)
Jan 28, 2003
6.500
6.510
6.260
6.365
352,200
-0.04(-0.55%)
Jan 27, 2003
6.445
6.525
6.375
6.400
328,800
-0.08(-1.23%)
Jan 24, 2003
6.550
6.685
6.380
6.480
320,000
-0.11(-1.74%)
Jan 23, 2003
6.665
6.825
6.525
6.595
970,400
+0.07(+1.07%)
Jan 22, 2003
6.475
6.530
6.240
6.525
1,230,200
+0.05(+0.77%)
Jan 21, 2003
6.845
6.975
6.450
6.475
1,019,600
-0.45(-6.50%)
Jan 17, 2003
7.125
7.175
6.905
6.925
497,800
-0.23(-3.15%)
Jan 16, 2003
7.275
7.275
7.035
7.150
808,400
-0.11(-1.52%)
Jan 15, 2003
7.375
7.450
7.215
7.260
716,400
-0.12(-1.56%)
Jan 14, 2003
7.645
7.645
7.250
7.375
498,800
-0.25(-3.28%)
Jan 13, 2003
7.870
7.875
7.600
7.625
344,000
-0.04(-0.59%)
Jan 10, 2003
7.825
7.830
7.665
7.670
247,800
-0.20(-2.60%)
Jan 09, 2003
7.832
7.915
7.820
7.875
253,800
+0.11(+1.41%)
Jan 08, 2003
7.780
7.910
7.740
7.765
420,600
-0.03(-0.38%)
Jan 07, 2003
7.790
7.850
7.600
7.795
289,200
+0.10(+1.37%)
Jan 06, 2003
7.625
7.875
7.530
7.690
265,600
+0.09(+1.18%)
Jan 03, 2003
7.700
7.710
7.530
7.600
453,000
-0.15(-1.87%)
Jan 02, 2003
7.600
7.775
7.600
7.745
271,000
+0.15(+1.91%)
Dec 31, 2002
7.675
7.800
7.480
7.600
397,400
-0.10(-1.23%)
Dec 30, 2002
7.890
7.955
7.630
7.695
408,000
-0.16(-2.04%)
Dec 27, 2002
7.985
7.985
7.705
7.855
218,200
-0.12(-1.50%)
Dec 26, 2002
7.840
7.975
7.815
7.974
214,400
+0.16(+2.04%)
Dec 24, 2002
7.625
7.840
7.535
7.815
115,800
+0.21(+2.69%)
Dec 23, 2002
7.780
7.935
7.405
7.610
502,400
-0.28(-3.55%)
Dec 20, 2002
7.780
7.935
7.770
7.890
366,800
-0.06(-0.75%)
Dec 19, 2002
8.055
8.145
7.855
7.950
245,000
-0.10(-1.24%)
Dec 18, 2002
7.990
8.150
7.940
8.050
217,800
-0.07(-0.92%)
Dec 17, 2002
8.080
8.160
8.025
8.125
824,200
+0.03(+0.31%)
Dec 16, 2002
7.950
8.100
7.880
8.100
374,400
+0.13(+1.63%)
Dec 13, 2002
8.150
8.150
7.935
7.970
338,000
-0.24(-2.92%)
Dec 12, 2002
8.155
8.245
8.015
8.210
218,600
+0.17(+2.11%)
Dec 11, 2002
7.770
8.375
7.770
8.040
1,356,000
+0.36(+4.76%)
Dec 10, 2002
7.505
7.770
7.500
7.675
1,376,800
+0.16(+2.06%)
Dec 09, 2002
7.930
7.950
7.500
7.520
357,200
-0.34(-4.26%)
Dec 06, 2002
7.595
7.975
7.575
7.855
567,400
+0.33(+4.39%)
Dec 05, 2002
7.585
7.625
7.465
7.525
302,200
+0.07(+0.87%)
Dec 04, 2002
7.500
7.605
7.295
7.460
512,800
-0.07(-0.86%)
Dec 03, 2002
7.095
7.525
7.090
7.525
1,001,800
+0.44(+6.14%)
Dec 02, 2002
6.850
7.128
6.850
7.090
477,800
+0.27(+3.96%)
Nov 29, 2002
7.045
7.175
6.810
6.820
275,000
-0.15(-2.15%)
Nov 27, 2002
6.725
7.030
6.725
6.970
409,600
+0.22(+3.26%)
Nov 26, 2002
6.750
6.885
6.650
6.750
287,800
-0.05(-0.80%)
Nov 25, 2002
6.705
6.805
6.635
6.804
292,600
+0.09(+1.41%)
Nov 22, 2002
6.695
6.729
6.485
6.710
153,400
+0.04(+0.68%)
Nov 21, 2002
6.605
6.700
6.575
6.665
187,600
-0.01(-0.15%)
Nov 20, 2002
6.480
6.745
6.310
6.675
320,000
+0.29(+4.54%)
Nov 19, 2002
6.425
6.520
6.255
6.385
480,200
+0.06(+0.95%)
Nov 18, 2002
6.360
6.425
6.250
6.325
896,800
-0.04(-0.63%)
Nov 15, 2002
6.495
6.525
6.360
6.365
579,400
-0.14(-2.15%)
Nov 14, 2002
6.515
6.655
6.420
6.505
640,400
-0.01(-0.15%)
Nov 13, 2002
6.450
6.540
6.360
6.515
193,800
+0.10(+1.64%)
Nov 12, 2002
6.385
6.535
6.380
6.410
330,400
+0.04(+0.63%)
Nov 11, 2002
6.550
6.555
6.310
6.370
252,000
-0.22(-3.41%)
Nov 08, 2002
6.750
6.805
6.400
6.595
387,800
-0.09(-1.35%)
Nov 07, 2002
7.275
7.275
6.560
6.685
723,800
-0.62(-8.42%)
Nov 06, 2002
7.500
7.625
7.300
7.300
472,800
-0.20(-2.67%)
Nov 05, 2002
7.700
7.800
7.440
7.500
470,400
-0.21(-2.79%)
Nov 04, 2002
7.375
7.800
7.375
7.715
250,600
+0.29(+3.98%)
Nov 01, 2002
7.165
7.420
7.165
7.420
295,400
+0.25(+3.56%)
Oct 31, 2002
7.220
7.310
7.155
7.165
293,590
-0.03(-0.35%)
Oct 30, 2002
7.175
7.225
7.045
7.190
303,010
+0.02(+0.21%)
Oct 29, 2002
7.239
7.255
7.025
7.175
170,200
+0.00(+0.00%)
Oct 28, 2002
7.395
7.425
7.130
7.175
654,600
-0.17(-2.38%)
Oct 25, 2002
7.255
7.675
7.245
7.350
1,063,568
+0.10(+1.38%)
Oct 24, 2002
6.785
7.360
6.725
7.250
826,278
+0.47(+6.93%)
Oct 23, 2002
6.790
6.790
6.375
6.780
853,014
-0.03(-0.44%)
Oct 22, 2002
7.360
7.425
6.770
6.810
660,600
-0.58(-7.91%)
Oct 21, 2002
7.225
7.410
7.060
7.395
798,200
+0.12(+1.72%)
Oct 18, 2002
7.210
7.270
7.045
7.270
173,886
+0.08(+1.18%)
Oct 17, 2002
7.310
7.395
7.059
7.185
381,800
-0.18(-2.38%)
Oct 16, 2002
7.340
7.370
7.105
7.360
284,056
-0.04(-0.54%)
Oct 15, 2002
7.250
7.500
7.220
7.400
1,150,000
+0.25(+3.42%)
Oct 14, 2002
7.350
7.359
7.125
7.155
368,700
-0.18(-2.45%)
Oct 11, 2002
7.365
7.610
7.295
7.335
257,800
-0.08(-1.08%)
Oct 10, 2002
7.225
7.425
7.150
7.415
319,400
+0.17(+2.42%)
Oct 09, 2002
7.480
7.490
7.170
7.240
389,222
-0.25(-3.40%)
Oct 08, 2002
6.955
7.610
6.955
7.495
786,296
+0.71(+10.55%)
Oct 07, 2002
7.480
7.580
6.715
6.780
446,000
-0.72(-9.66%)
Oct 04, 2002
7.625
7.695
7.475
7.505
398,600
-0.13(-1.70%)
Oct 03, 2002
7.320
7.664
7.320
7.635
369,200
+0.29(+3.95%)
Oct 02, 2002
7.675
7.774
7.325
7.345
265,600
-0.40(-5.10%)
Oct 01, 2002
7.440
7.740
7.250
7.740
384,400
+0.42(+5.67%)
Sep 30, 2002
7.410
7.550
7.125
7.325
430,624
-0.09(-1.21%)
Sep 27, 2002
7.351
7.470
7.260
7.415
351,200
+0.05(+0.75%)
Sep 26, 2002
7.364
7.550
7.250
7.360
662,600
+0.09(+1.24%)
Sep 25, 2002
7.225
7.350
7.185
7.270
371,600
+0.07(+0.97%)
Sep 24, 2002
7.340
7.345
7.186
7.200
303,496
-0.14(-1.91%)
Sep 23, 2002
7.505
7.580
7.340
7.340
334,354
-0.21(-2.78%)
Sep 20, 2002
7.875
7.875
7.520
7.550
307,074
-0.20(-2.52%)
Sep 19, 2002
7.800
7.800
7.665
7.745
331,154
-0.12(-1.53%)
Sep 18, 2002
7.955
7.955
7.600
7.865
256,200
+0.02(+0.25%)
Sep 17, 2002
8.115
8.235
7.830
7.845
336,420
-0.27(-3.33%)
Sep 16, 2002
8.225
8.250
8.060
8.115
256,200
-0.11(-1.28%)
Sep 13, 2002
8.220
8.325
8.175
8.220
81,760,000
-0.03(-0.36%)
Sep 12, 2002
8.300
8.425
8.250
8.250
494,200
-0.09(-1.02%)
Sep 11, 2002
8.150
8.420
8.150
8.335
453,600
-0.04(-0.48%)
Sep 10, 2002
8.175
8.380
8.145
8.375
619,500
+0.22(+2.76%)
Sep 09, 2002
8.125
8.430
8.030
8.150
1,348,000
+0.02(+0.25%)
Sep 06, 2002
7.585
8.325
7.585
8.130
1,201,026
+0.43(+5.52%)
Sep 05, 2002
7.510
7.735
7.510
7.705
589,400
+0.06(+0.78%)
Sep 04, 2002
7.425
7.645
7.375
7.645
779,980
+0.19(+2.55%)
Sep 03, 2002
7.200
7.505
7.185
7.455
527,400
+0.25(+3.47%)
Aug 30, 2002
7.580
7.585
7.175
7.205
720,948
-0.58(-7.51%)
Aug 29, 2002
7.675
8.000
7.480
7.790
1,453,000
+0.04(+0.52%)
Aug 28, 2002
7.270
7.750
7.155
7.750
655,800
+0.38(+5.08%)
Aug 27, 2002
7.264
7.425
7.055
7.375
517,000
+0.13(+1.86%)
Aug 26, 2002
7.115
7.370
6.850
7.240
368,376
+0.19(+2.70%)
Aug 23, 2002
7.050
7.220
7.035
7.050
206,600
-0.07(-0.91%)
Aug 22, 2002
6.950
7.375
6.925
7.115
595,800
+0.17(+2.52%)
Aug 21, 2002
6.625
6.980
6.625
6.940
867,800
+0.32(+4.75%)
Aug 20, 2002
6.350
6.735
6.255
6.625
534,792
+0.26(+4.08%)
Aug 16, 2002
6.290
6.420
6.150
6.365
178,400
+0.07(+1.11%)
Aug 15, 2002
6.404
6.430
6.250
6.295
184,200
-0.08(-1.18%)
Aug 14, 2002
6.035
6.375
6.025
6.370
315,400
+0.25(+4.17%)
Aug 13, 2002
6.375
6.400
6.100
6.115
340,910
-0.29(-4.45%)
Aug 12, 2002
6.320
6.425
6.245
6.400
252,800
-0.04(-0.70%)
Aug 07, 2002
6.620
6.825
6.335
6.445
568,600
-0.18(-2.72%)
Aug 06, 2002
6.710
6.950
6.600
6.625
726,200
-0.04(-0.60%)
Aug 05, 2002
6.910
6.910
6.650
6.665
16,080,000
-0.13(-1.91%)
Aug 02, 2002
6.975
7.175
6.775
6.795
236,000
-0.23(-3.27%)
Aug 01, 2002
7.150
7.225
6.925
7.024
475,372
-0.43(-5.79%)
Jul 31, 2002
7.700
7.745
7.435
7.456
267,600
-0.19(-2.54%)
Jul 30, 2002
7.775
7.825
7.600
7.650
370,788
-0.09(-1.23%)
Jul 29, 2002
7.350
7.765
7.350
7.745
430,462
+0.57(+7.94%)
Jul 26, 2002
7.125
7.265
7.000
7.175
167,200
-0.01(-0.14%)
Jul 25, 2002
6.670
7.300
6.635
7.185
531,800
+0.48(+7.24%)
Jul 24, 2002
6.600
6.735
6.510
6.700
611,180
-0.06(-0.96%)
Jul 23, 2002
7.055
7.100
6.605
6.765
442,598
-0.36(-5.05%)
Jul 22, 2002
7.400
7.735
7.055
7.125
558,760
-0.29(-3.91%)
Jul 19, 2002
7.500
7.615
7.410
7.415
280,400
-0.43(-5.48%)
Jul 17, 2002
7.750
7.904
7.650
7.845
282,800
+0.04(+0.45%)
Jul 12, 2002
8.075
8.075
7.775
7.810
625,200
-0.20(-2.44%)
Jul 11, 2002
7.980
8.205
7.810
8.005
584,200
-0.08(-0.99%)
Jul 10, 2002
8.500
8.575
8.000
8.085
455,800
-0.45(-5.27%)
Jul 09, 2002
8.855
8.855
8.535
8.535
291,000
-0.24(-2.74%)
Jul 08, 2002
8.840
8.840
8.775
8.775
159,800
-0.06(-0.74%)
Jul 05, 2002
8.705
8.975
8.705
8.840
155,600
+0.05(+0.63%)
Jul 04, 2002
8.700
8.970
8.615
8.785
443,000
+0.00(+0.00%)
Jul 03, 2002
8.700
8.970
8.615
8.785
443,000
+0.08(+0.96%)
Jul 02, 2002
8.945
9.105
8.600
8.701
427,000
-0.24(-2.72%)
Jul 01, 2002
9.095
9.250
8.790
8.944
404,800
-0.31(-3.30%)
Jun 28, 2002
9.150
9.250
8.940
9.250
838,400
+0.21(+2.27%)
Jun 27, 2002
7.890
9.130
7.811
9.045
1,470,200
+0.97(+12.01%)
Jun 26, 2002
7.550
8.075
7.375
8.075
429,000
+0.36(+4.73%)
Jun 25, 2002
7.775
7.845
7.655
7.710
940,000
-0.36(-4.46%)
Jun 21, 2002
7.975
8.100
7.965
8.070
1,017,000
+0.12(+1.51%)
Jun 20, 2002
8.095
8.125
7.950
7.950
528,400
-0.11(-1.43%)
Jun 19, 2002
8.225
8.340
7.985
8.065
559,600
-0.20(-2.36%)
Jun 18, 2002
8.300
8.425
8.150
8.260
488,600
-0.14(-1.73%)
Jun 17, 2002
8.225
8.465
8.110
8.405
382,600
+0.07(+0.90%)
Jun 14, 2002
8.060
8.535
8.040
8.330
422,200
-0.33(-3.87%)
Jun 12, 2002
8.800
8.910
8.580
8.665
296,600
-0.08(-0.86%)
Jun 11, 2002
8.450
8.800
8.435
8.741
571,200
+0.29(+3.44%)
Jun 10, 2002
8.482
8.625
8.425
8.450
310,400
-0.04(-0.53%)
Jun 07, 2002
8.465
8.590
8.300
8.495
543,400
+0.01(+0.12%)
Jun 06, 2002
8.240
8.500
8.240
8.485
354,000
+0.10(+1.25%)
Jun 05, 2002
8.450
8.500
8.250
8.380
514,200
-0.21(-2.44%)
May 31, 2002
8.595
8.840
8.590
8.590
489,600
+0.13(+1.54%)
May 28, 2002
8.650
8.650
8.376
8.460
1,208,800
+0.19(+2.24%)
May 27, 2002
8.100
8.650
8.095
8.275
1,213,000
+0.00(+0.00%)
May 24, 2002
8.100
8.650
8.095
8.275
1,196,800
+0.18(+2.16%)
May 23, 2002
8.120
8.130
8.005
8.100
464,800
-0.01(-0.06%)
May 22, 2002
8.030
8.150
8.015
8.105
677,400
+0.11(+1.31%)
May 21, 2002
8.025
8.150
7.975
8.000
380,600
-0.01(-0.12%)
May 20, 2002
8.100
8.190
7.935
8.010
392,000
-0.05(-0.62%)
May 17, 2002
8.200
8.200
8.025
8.060
702,200
-0.13(-1.65%)
May 16, 2002
8.000
8.245
7.900
8.195
848,200
+0.25(+3.08%)
May 15, 2002
7.925
8.040
7.680
7.950
1,444,400
-0.04(-0.56%)
May 14, 2002
8.020
8.030
7.930
7.995
1,175,600
+0.08(+1.07%)
May 13, 2002
7.949
8.040
7.810
7.910
907,800
+0.00(+0.06%)
May 10, 2002
8.225
8.225
7.860
7.905
1,459,000
-0.15(-1.86%)
May 09, 2002
8.230
8.345
8.050
8.055
395,400
-0.19(-2.30%)
May 08, 2002
8.335
8.505
8.225
8.245
1,643,400
-0.01(-0.06%)
May 07, 2002
8.410
8.495
8.250
8.250
327,800
-0.12(-1.37%)
May 06, 2002
8.499
8.500
8.125
8.365
526,200
-0.13(-1.59%)
May 03, 2002
8.775
8.775
8.285
8.500
383,600
-0.25(-2.86%)
May 02, 2002
8.950
9.000
8.610
8.750
673,000
-0.20(-2.23%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.